zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 23:15
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.06.2002

Kurzovní lístek české burzy RM-SYSTÉM Vám poskytne přehled o vývoji kurzů a obchodů s cennými papíry zde obchodovanými. Pomocí časové osy se můžete vracet do minulosti a podle jednotlivých parametrů (objem obchodů apod.) řadit cenné papíry v rámci jednoho dne.

14.05.200212.06.2002
14.06.200215.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852140,00140,10+0,07140,00140,100056,70158,00
ALIACHEMBABSYNTHCZ00051126078,508,500,008,508,502281 9385,209,60
ALIACHEMBAASYNTHCZ000509195975,6075,600,0075,3075,601290752,6082,00
AMMANN CRBAASTVSTCS0005003755255,90255,90-8,93255,90255,9033 2799 483 613202,00288,90
ATAS NÁCHODBAAATSNACS0005028257260,10260,100,00260,10260,100078,00267,50
AVIABAAAVIACS000502075926,2026,20-8,7126,2026,200010,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000108,10690,10
BIOCELBAABIOCECS0005017953570,10575,00+4,54555,10575,0000440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559835,40840,10+0,84835,40840,3000391,201 341,40
BMTBAABMTBOCS0005030758489,20489,80+0,08489,20489,802110 27581,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607104,30104,20-3,51104,20104,3015115 74660,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454573,10573,10+0,33573,10573,1021 146398,10703,00
BRISK TÁBORBAABRITACZ0005074856368,40368,400,00368,40368,4000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509626,00626,00-7,80626,00626,0000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009251,00251,000,00251,00251,00307 530135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207212,10205,10-0,19205,10212,10408 414129,50205,50
CIMEX KONCERNBFBINFJICZ000908360642,6042,600,0042,6042,60401 70423,8042,60
CIMEX KONCERNBFAINFJICZ0009083507111,40111,400,00111,40111,40303 34281,20121,20
CONCORDIA INV.IFBFACONIFCZ0008021201210,10210,20+0,09210,10210,20347 146108,60231,00
CONSUS IFBFACONINCZ000802830541,0041,10-7,8441,0041,100033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 620,001 664,00+9,991 620,001 664,0000303,301 664,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356230,00231,10+9,99230,00231,100074,20231,10
ČECHOFRACHTBAACECHFCZ00084134572 742,002 677,00-2,372 677,002 742,0000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556444,30444,30-0,04444,30444,3073 110290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 777,004 777,00+3,844 777,004 777,0070335 0402 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801366,60366,90+0,41366,60366,9010036 684237,90390,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,10100,00+0,9099,10100,000070,20113,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156430,00405,100,00405,10430,00177 136289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607302,10310,90+2,60287,60310,901 970599 044254,60546,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175287,1089,00+2,1887,1089,000048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025892,5092,50+1,3192,5092,50151 38828,8096,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345757,1057,10+3,8157,1057,100030,0057,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645546,9046,90-9,8046,9046,90628118,1057,70
ČEZ, A.S.BAACEZCZ000511230094,6093,80+0,7592,1095,407 908746 80059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051300,10300,10-14,01300,10300,1072 10195,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 265,101 265,100,001 265,101 265,1022 530488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255227,20233,30-6,68227,20233,300068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,100,0050,1050,100050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559115,50115,50+10,00115,50115,500055,00180,00
DERMACOLBAADERMACZ0009041653312,60312,60+5,75312,60312,601313124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,505,500,005,505,503341 8374,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353212,20212,50+0,37212,20212,500058,10212,50
ENERGOAQUABAAENRGACS0008419750587,70587,700,00587,70587,7000285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460438,9038,60-0,7738,3038,9037214 37118,9041,00
ETABAAELEPRCS0005005156148,90148,90-4,73148,90148,9019228 58981,00340,10
EUROVIA CSBAASTASZCS0005022854825,00825,00+3,12825,00825,0000550,00898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001570,60595,00+4,38570,60595,003923 059450,00595,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,8054,800,0054,8054,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706423,30423,300,00423,30423,3000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 300,004 300,000,004 300,004 300,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552226,00226,00+2,72226,00226,000090,00258,30
GUMOTEXBAAGUMOTCZ0005086751235,00235,000,00235,00235,0000140,00235,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 150,002 150,00+3,862 150,002 150,00612 900986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851545,20546,00+0,16545,20546,003217 455280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 783,101 783,10+9,991 783,101 783,1023 5661 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354431,30431,30-4,15431,30431,301431162,60450,00
HYPOTEČNÍ BANKABACREGICZ0008030509570,10570,100,00570,10570,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750190,00190,000,00190,00190,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 899,001 900,00+0,051 899,001 900,001630 386585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 375,001 368,00-0,501 368,001 375,10163223 6781 200,201 439,00
IF OBCHODUBFAOBCHOCZ00080111031 075,101 075,100,001 075,101 100,005661 413985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908189,50189,50-5,25189,50189,5015028 425155,00240,00
INSPEKTABAAINSPECZ00084129544 027,604 027,60+2,564 027,604 027,60001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00550,10-2,03550,10600,003520 102205,50650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757415,50431,00+5,37415,50431,00239 634200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 400,001 320,20-7,171 320,001 400,00912 280845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904446,50400,60-2,29400,60446,504519 404280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753655,10655,100,00655,10655,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,00331,10+0,30330,00345,008027 02270,10331,10
JAN BECHERBAAJANBECZ00090751071 863,901 863,90+9,991 863,901 863,9000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 631,001 632,00-2,091 631,001 632,00001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,202 145,000,002 145,002 145,20001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,500,00333,50333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636748,0048,000,0048,0048,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955332,00332,00-0,33332,00332,003611 952151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 301,002 301,20+0,052 301,002 301,2036 9031 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 101,003 101,00+0,013 101,003 101,00412 4041 951,003 853,30
JUTABAAJUTACS00050261521 400,001 400,000,001 400,001 400,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,102 133,100,002 133,102 133,101327 730981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 817,201 817,20+4,711 817,201 817,20001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150275,90275,90-0,07275,50275,9012634 76138,00277,10
KDYNIUMBAAKDYNICZ00050236551 861,301 825,20-1,901 825,001 975,0000888,501 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 702,001 702,100,001 701,701 807,00327559 693792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464574,10585,00+2,07574,10585,00137 540155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153234,00234,000,00234,00234,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159710,30645,10-9,17645,00710,3000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,00117,000,00117,00117,108910 41830,10124,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,101 090,50+0,041 090,101 091,008592 672918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955339,60339,60-6,95339,60339,60103 396250,50550,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153782,10782,10-3,44782,10782,1064 693228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,00850,00+1,19850,00850,0000301,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,10462,00-0,02462,00462,106027 720210,00462,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804239,50239,50+9,96239,50239,5019546 70396,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 320,001 320,10+1,541 320,001 320,5000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,1021,100,0021,1021,100018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825161,5061,50+1,3161,5064,0026616 85918,1073,20
MADETABAAJIMLECS0008420550350,00335,10-1,93335,10350,004415 191134,50374,20
MAGNETONBAAMAGNECZ000507905369,7069,70-1,6969,7069,700040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,001011 600920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,00160,70+9,99160,00160,7000111,90600,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406126,80126,80+9,97126,80126,800041,00126,80
MEDICAMENTABAAMEDIKCZ0008455755446,20446,20-9,85446,20446,2062 677149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,10145,10-3,07145,10145,10121 74166,30182,90
METALIMEXBAAMETLXCS00084124582 100,002 100,00+4,012 100,002 100,0036 3001 706,002 499,00
METRA BLANSKOBAAMETRACS000501005732,8032,80-1,5032,8032,801652532,8070,10
METROSTAVBAAMESTACZ0005006502132,10132,100,00132,10132,10243 17096,30160,00
MILETABAAMILETCS0005027457131,70131,700,00131,70131,700084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552151,10151,100,00151,10151,1000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759223,00201,00-9,86201,00223,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 227,603 227,70-2,193 227,603 227,70001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185057,6057,600,0057,6057,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830846,3046,30+9,9746,3046,301046332,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550812,40812,400,00812,40812,4000200,00840,10
MOTOKOV INTER.BAAMOTINCZ0008417755207,10207,100,00207,10207,1000101,20248,10
MOTORPALBAAMOTORCZ0005084558450,00450,00+2,24450,00450,00219 45091,60512,20
MSABAAMSACZ0005016501248,10248,100,00248,10248,1000162,50340,70
NKT CABLESBAAKABKLCZ0005082255501,70502,30+0,07501,70502,30136 527370,10527,00
NOWACO MRAZÍRNYBAASLMRACS0008428751838,10884,70-2,78819,30884,7000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353754,30754,20+0,01754,20754,3064 526320,00782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952456,70456,700,00456,70456,7000220,00456,70
ODKOLEKBAAODKOLCZ0009064051350,10350,10-1,57350,10350,10103 501185,00400,00
OHL ŽSBAAZSTBOCS0005028554701,00767,20+9,99701,00767,2000278,10880,00
OKDBAAOKDCZ000510065185,3085,30+0,9485,3090,0049242 80943,5089,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000999,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355538,00550,10+2,24538,00550,1000165,60550,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 720,001 801,90-2,071 720,001 801,90001 100,002 035,00
OSTROJBAAOSTROCS0008435558151,10151,100,00149,60151,1014822 35115,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085247,7048,000,0047,7048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959219,50219,500,00219,50219,5000108,50261,00
O2 C.R.BAATELECCZ0009093209313,30316,20-1,46313,30319,90517163 996185,00389,40
PANKRÁCBAAPANKRCZ0009033205325,60325,000,00325,00325,6000280,00575,00
PANKRÁCBABPANKRCZ0009078903781,00781,000,00781,00781,0000396,00939,00
PARAMOBAAPARAMCZ0005091355375,50380,000,00375,50390,00260100 656128,90380,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,2096,20+0,1096,2096,20242 30931,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 600,0010 561,40-1,0410 553,1010 600,0030316 8475 780,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 080,002 090,00+1,942 080,002 090,0024 1701 270,202 099,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,20240,10+0,04240,10240,20102 402108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,4034,40-0,8634,4034,401034417,2040,10
PLIVA - LACHEMABAALACHECZ0005096750533,40533,400,00533,40533,4000367,10560,00
PLOMABAAZPDCS0008452751466,80431,00-4,51431,00466,8019690 191110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650723,50729,70+0,89723,50729,7000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952125,00125,000,00125,00125,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453721,20721,20+0,01721,20721,2000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465291,0091,00+1,1191,0091,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 127,601 126,80-0,041 126,801 127,7000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,00401,000,00401,00401,004 1001 640 061275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158485,00485,00-5,27485,00485,00125 820366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 830,101 830,10-3,191 830,101 830,10610 9811 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 077,002 075,80+0,012 075,802 077,00714 5371 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 244,501 244,60+2,091 244,501 244,6000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859200,00200,00-9,66200,00200,00102 00082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,10-0,83880,10880,103429 923350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115483,0083,100,0083,0083,100059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050232,20232,30-7,81232,20232,3000116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 002,501 002,80+1,07996,501 005,001 1481 153 135910,801 135,50
RMS MEZZANINEBAAPVTCS00084162511 933,501 933,60+2,401 933,501 933,60001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00465,00-1,06465,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455455,10455,10+1,13455,10455,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858266,40266,400,00266,40266,400077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,00151 80054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,301 400,30-8,471 400,301 400,301318 2041 020,301 549,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 264,202 264,100,002 264,002 264,3000868,602 350,00
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000187,80517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356610,30584,00-8,07584,00610,306739 394323,10637,60
SETUZABAASETUZCZ0008460052249,50249,50-0,20249,50249,501250192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350355,00355,50+0,14355,00357,6000219,80365,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,106,10+5,176,106,101026225,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458299,00288,100,00288,10299,0021764 774210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554806,20806,20+9,98806,20806,2032 419343,80806,20
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,00295,00-10,60295,00300,00349104 585125,10330,00
SM ENERGETIKABAASMENGCZ00050783521 485,101 550,10-6,051 485,101 550,101116 4661 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 015,402 015,400,002 015,402 015,40001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251606,00606,000,00606,00606,00148 484370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953550,00550,00-8,33550,00550,003 4922 268 200193,10600,00
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952245,20233,10-4,93233,10245,208219 884162,60270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550338,90348,50+9,97338,90348,5000162,00415,00
SPOLANABAASPOLACS000842495880,2080,200,0080,2080,20201 60464,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858128,00125,40-1,64125,40132,0050765 99049,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753157,80165,70+5,00157,80165,700046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,401 400,00+3,531 352,401 400,002940 4571 001,701 468,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 703,102 703,10+0,072 703,102 703,1038 1091 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 950,509 204,50+0,048 950,509 204,50004 131,109 400,00
STROJPLASTBAASTRTACZ000508665210,9010,900,0010,9010,90009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050560,00560,000,00560,00560,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857115,20126,50+9,80115,20126,500077,10165,00
ŠMERAL BRNOBAASMERACS000502935487,8087,80+2,5787,8087,800032,3090,00
ŠTI HOLDINGBFASTICZ0009087805905,10905,100,00905,10905,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351842,00842,10+4,85842,00842,1000392,00897,30
TATRABAATATRACS000501845649,5048,10-3,0248,1049,5024712 16130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550975,60975,600,00975,60975,6000408,001 013,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 668,801 668,80+8,361 668,801 668,8046 675262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156343,90381,30+5,18343,90381,30155 570157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00616,000,00616,00616,001710 472380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950401,00386,00-3,62386,00401,00249 444159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157835,00835,10+0,13835,00835,1000535,201 179,60
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485197,3097,30+0,2097,3097,30656 32516,20102,10
TESLA JIHLAVABAATSLJICS0005072859205,10205,100,00205,10205,100072,00224,30
TESLA KARLÍNBAATSLKACS000502135144,1039,70-9,9739,7044,200033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00678,00
TOMABAATOMACZ000508855997,0097,10-0,6197,0097,1012111 74050,70124,80
TONAKBAATONAKCS000500605528,0028,00+0,3528,0028,000015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,001319 500120,001 550,00
TRANZABAATRANZCZ0005076356105,60105,600,00105,60105,60757 92026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552200,70210,40+3,49200,70220,001 924409 216113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,001 000,000,001 000,001 000,0022 000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150040,5041,000,0040,5041,5013 939575 86428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354207,00207,00-0,04207,00207,0081 65618,00207,10
UNITED ENERGYBABPSZTECZ000511330887,5087,90-9,3887,5087,900050,60104,20
UNITED ENERGYBAAPSZTECS00084586591 020,601 020,60+4,971 020,601 020,6000495,101 020,60
VČ ENERGETIKABAAVCENGCZ00050769501 540,501 540,100,001 540,101 586,005992 6111 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 670,002 670,00-4,122 670,002 670,00616 0201 220,002 785,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,40345,00+6,15330,40345,0000158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585082,6082,60+0,4882,6082,60241 98252,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954277,90280,00+0,90277,90280,005615 64684,50300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 400,001 400,000,001 400,001 400,0000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159760,00734,00-3,42734,00760,00107 444355,20805,00
VÍTKOVICEBAAVITKOCZ000509855811,0011,00+2,8011,0011,00202205,2014,00
VLNAPBAAVLNAPCZ000508765062,3062,300,0062,3062,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256501,00501,000,00501,00501,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,00140,10+0,07140,00140,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850221,00221,00-0,09221,00221,0023251 272155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056201,10201,100,00201,10201,100090,10201,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,80152,90-9,95152,90169,800076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,000088,60181,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,10200,10-3,61200,10200,10306 003140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652330,00330,000,00330,00330,000066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657130,50145,00+11,11126,10145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,00193,000,00193,00193,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00215,000,00215,00215,0000161,90620,00
VULKANBAAVULKACZ0005100453211,20211,10-0,04211,10211,2081 68982,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658440,00440,00+4,63440,00440,0052 200282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 670,201 827,20+9,401 670,201 827,20001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0018,00+2,2717,5019,000011,6019,80
XAVEROVBAAXAVERCS000844065775,5075,50+2,7275,5075,500040,00109,20
YTONGBAAPORBECS00084201622 750,002 750,00-0,032 750,002 750,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951940,00960,000,00940,00960,001615 240404,00962,50
ZBROJOVKA BRNOBAAZBROJCS000504065816,5016,50+2,4816,5016,503525 80814,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 164,502 165,00-9,972 164,502 165,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 336,102 336,100,002 336,002 336,20001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509443,00445,000,00443,00445,5016071 154402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280533,9033,900,0033,9033,900010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,100093,00266,20
ŽĎASBAAZDASCS0005031152229,10225,20-1,53225,20229,10912207 077137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 103,203 100,60-0,013 100,603 105,302474 4741 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,0036,60+1,6636,0036,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,00-2,43600,00600,00631401 316270,00658,40